KissMeData/028100/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191200	2440217970	13520	13520	13520	13520	1112
3	20241227	191100	2440217970	13520	13520	13520	13520	0
4	20241227	191000	2440217970	13520	13520	13520	13520	0
5	20241227	190900	2440217970	13520	13520	13520	13520	0
6	20241227	190800	2440217970	13520	13520	13520	13520	0
7	20241227	190700	2440217970	13520	13520	13520	13520	0
8	20241227	190600	2440217970	13520	13520	13520	13520	0
9	20241227	190500	2440217970	13520	13520	13520	13520	0
10	20241227	190400	2440217970	13520	13520	13520	13520	0
11	20241227	190300	2440217970	13520	13520	13520	13520	0
12	20241227	190200	2440217970	13520	13520	13520	13520	0
13	20241227	190100	2440217970	13520	13520	13520	13520	0
14	20241227	190000	2440217970	13520	13520	13520	13520	0
15	20241227	185900	2440217970	13520	13520	13520	13520	0
16	20241227	185800	2440217970	13520	13520	13520	13520	0
17	20241227	185700	2440217970	13520	13520	13520	13520	0
18	20241227	185600	2440217970	13520	13520	13520	13520	0
19	20241227	185500	2440217970	13520	13520	13520	13520	0
20	20241227	185400	2440217970	13520	13520	13520	13520	0
21	20241227	185300	2440217970	13520	13520	13520	13520	0
22	20241227	185200	2440217970	13520	13520	13520	13520	0
23	20241227	185100	2440217970	13520	13520	13520	13520	0
24	20241227	185000	2440217970	13520	13520	13520	13520	0
25	20241227	184900	2440217970	13520	13520	13520	13520	0
26	20241227	184800	2440217970	13520	13520	13520	13520	0
27	20241227	184700	2440217970	13520	13520	13520	13520	0
28	20241227	184600	2440217970	13520	13520	13520	13520	0
29	20241227	184500	2440217970	13520	13520	13520	13520	0
30	20241227	184400	2440217970	13520	13520	13520	13520	0
31	20241227	184300	2440217970	13520	13520	13520	13520	0
32	20241227	184200	2440217970	13520	13520	13520	13520	1112
33	20241227	184100	2440217970	13520	13520	13520	13520	0
34	20241227	184000	2440217970	13520	13520	13520	13520	0
35	20241227	183900	2440217970	13520	13520	13520	13520	0
36	20241227	183800	2440217970	13520	13520	13520	13520	0
37	20241227	183700	2440217970	13520	13520	13520	13520	0
38	20241227	183600	2440217970	13520	13520	13520	13520	0
39	20241227	183500	2440217970	13520	13520	13520	13520	0
40	20241227	183400	2440217970	13520	13520	13520	13520	0
41	20241227	183300	2440217970	13520	13520	13520	13520	0
42	20241227	183200	2440217970	13520	13520	13520	13520	0
43	20241227	183100	2440217970	13520	13520	13520	13520	0
44	20241227	183000	2440217970	13520	13520	13520	13520	0
45	20241227	182900	2440217970	13520	13520	13520	13520	0
46	20241227	182800	2440217970	13520	13520	13520	13520	0
47	20241227	182700	2440217970	13520	13520	13520	13520	0
48	20241227	182600	2440217970	13520	13520	13520	13520	0
49	20241227	182500	2440217970	13520	13520	13520	13520	0
50	20241227	182400	2440217970	13520	13520	13520	13520	0
51	20241227	182300	2440217970	13520	13520	13520	13520	0
52	20241227	182200	2440217970	13520	13520	13520	13520	0
53	20241227	182100	2440217970	13520	13520	13520	13520	0
54	20241227	182000	2440217970	13520	13520	13520	13520	0
55	20241227	181900	2440217970	13520	13520	13520	13520	0
56	20241227	181800	2440217970	13520	13520	13520	13520	0
57	20241227	181700	2440217970	13520	13520	13520	13520	0
58	20241227	181600	2440217970	13520	13520	13520	13520	0
59	20241227	181500	2440217970	13520	13520	13520	13520	0
60	20241227	181400	2440217970	13520	13520	13520	13520	0
61	20241227	181300	2440217970	13520	13520	13520	13520	0
62	20241227	181200	2440217970	13520	13520	13520	13520	1112
63	20241227	181100	2440217970	13520	13520	13520	13520	0
64	20241227	181000	2440217970	13520	13520	13520	13520	0
65	20241227	180900	2440217970	13520	13520	13520	13520	0
66	20241227	180800	2440217970	13520	13520	13520	13520	0
67	20241227	180700	2440217970	13520	13520	13520	13520	0
68	20241227	180600	2440217970	13520	13520	13520	13520	0
69	20241227	180500	2440217970	13520	13520	13520	13520	0
70	20241227	180400	2440217970	13520	13520	13520	13520	0
71	20241227	180300	2440217970	13520	13520	13520	13520	0
72	20241227	180200	2440217970	13520	13520	13520	13520	0
73	20241227	180100	2440217970	13520	13520	13520	13520	0
74	20241227	180000	2440217970	13520	13520	13520	13520	0
75	20241227	175900	2440217970	13520	13520	13520	13520	0
76	20241227	175800	2440217970	13520	13520	13520	13520	0
77	20241227	175700	2440217970	13520	13520	13520	13520	0
78	20241227	175600	2440217970	13520	13520	13520	13520	0
79	20241227	175500	2440217970	13520	13520	13520	13520	0
80	20241227	175400	2440217970	13520	13520	13520	13520	0
81	20241227	175300	2440217970	13520	13520	13520	13520	0
82	20241227	175200	2440217970	13520	13520	13520	13520	0
83	20241227	175100	2440217970	13520	13520	13520	13520	0
84	20241227	175000	2440217970	13520	13520	13520	13520	0
85	20241227	174900	2440217970	13520	13520	13520	13520	0
86	20241227	174800	2440217970	13520	13520	13520	13520	0
87	20241227	174700	2440217970	13520	13520	13520	13520	0
88	20241227	174600	2440217970	13520	13520	13520	13520	0
89	20241227	174500	2440217970	13520	13520	13520	13520	0
90	20241227	174400	2440217970	13520	13520	13520	13520	0
91	20241227	174300	2440217970	13520	13520	13520	13520	0
92	20241227	174200	2440217970	13520	13520	13520	13520	1112
93	20241227	174100	2440217970	13520	13520	13520	13520	0
94	20241227	174000	2440217970	13520	13520	13520	13520	0
95	20241227	173900	2440217970	13520	13520	13520	13520	0
96	20241227	173800	2440217970	13520	13520	13520	13520	0
97	20241227	173700	2440217970	13520	13520	13520	13520	0
98	20241227	173600	2440217970	13520	13520	13520	13520	0
99	20241227	173500	2440217970	13520	13520	13520	13520	0
100	20241227	173400	2440217970	13520	13520	13520	13520	0
101	20241227	173300	2440217970	13520	13520	13520	13520	0
102	20241227	173200	2440217970	13520	13520	13520	13520	0
103	20241227	173100	2440217970	13520	13520	13520	13520	0
104	20241227	173000	2440217970	13520	13520	13520	13520	0
105	20241227	172900	2440217970	13520	13520	13520	13520	0
106	20241227	172800	2440217970	13520	13520	13520	13520	0
107	20241227	172700	2440217970	13520	13520	13520	13520	0
108	20241227	172600	2440217970	13520	13520	13520	13520	0
109	20241227	172500	2440217970	13520	13520	13520	13520	0
110	20241227	172400	2440217970	13520	13520	13520	13520	0
111	20241227	172300	2440217970	13520	13520	13520	13520	0
112	20241227	172200	2440217970	13520	13520	13520	13520	0
113	20241227	172100	2440217970	13520	13520	13520	13520	0
114	20241227	172000	2440217970	13520	13520	13520	13520	0
115	20241227	171900	2440217970	13520	13520	13520	13520	0
116	20241227	171800	2440217970	13520	13520	13520	13520	0
117	20241227	171700	2440217970	13520	13520	13520	13520	0
118	20241227	171600	2440217970	13520	13520	13520	13520	0
119	20241227	171500	2440217970	13520	13520	13520	13520	0
120	20241227	171400	2440217970	13520	13520	13520	13520	0
121	20241227	171300	2440217970	13520	13520	13520	13520	0
122	20241227	171200	2440217970	13520	13520	13520	13520	1112
123	20241227	171100	2440217970	13520	13520	13520	13520	0
124	20241227	171000	2440217970	13520	13520	13520	13520	0
125	20241227	170900	2440217970	13520	13520	13520	13520	0
126	20241227	170800	2440217970	13520	13520	13520	13520	0
127	20241227	170700	2440217970	13520	13520	13520	13520	0
128	20241227	170600	2440217970	13520	13520	13520	13520	0
129	20241227	170500	2440217970	13520	13520	13520	13520	0
130	20241227	170400	2440217970	13520	13520	13520	13520	0
131	20241227	170300	2440217970	13520	13520	13520	13520	0
132	20241227	170200	2440217970	13520	13520	13520	13520	0
133	20241227	170100	2440217970	13520	13520	13520	13520	0
134	20241227	170000	2440217970	13520	13520	13520	13520	0
135	20241227	165900	2440217970	13520	13520	13520	13520	0
136	20241227	165800	2440217970	13520	13520	13520	13520	0
137	20241227	165700	2440217970	13520	13520	13520	13520	0
138	20241227	165600	2440217970	13520	13520	13520	13520	0
139	20241227	165500	2440217970	13520	13520	13520	13520	0
140	20241227	165400	2440217970	13520	13520	13520	13520	0
141	20241227	165300	2440217970	13520	13520	13520	13520	0
142	20241227	165200	2440217970	13520	13520	13520	13520	0
143	20241227	165100	2440217970	13520	13520	13520	13520	0
144	20241227	165000	2440217970	13520	13520	13520	13520	0
145	20241227	164900	2440217970	13520	13520	13520	13520	0
146	20241227	164800	2440217970	13520	13520	13520	13520	0
147	20241227	164700	2440217970	13520	13520	13520	13520	0
148	20241227	164600	2440217970	13520	13520	13520	13520	0
149	20241227	164500	2440217970	13520	13520	13520	13520	0
150	20241227	164400	2440217970	13520	13520	13520	13520	0
151	20241227	164300	2440217970	13520	13520	13520	13520	0
152	20241227	164200	2440217970	13520	13520	13520	13520	1112
153	20241227	164100	2440217970	13520	13520	13520	13520	0
154	20241227	164000	2440217970	13520	13520	13520	13520	0
155	20241227	163900	2440217970	13520	13520	13520	13520	0
156	20241227	163800	2440217970	13520	13520	13520	13520	0
157	20241227	163700	2440217970	13520	13520	13520	13520	0
158	20241227	163600	2440217970	13520	13520	13520	13520	0
159	20241227	163500	2440217970	13520	13520	13520	13520	0
160	20241227	163400	2440217970	13520	13520	13520	13520	0
161	20241227	163300	2440217970	13520	13520	13520	13520	0
162	20241227	163200	2440217970	13520	13520	13520	13520	0
163	20241227	163100	2440217970	13520	13520	13520	13520	0
164	20241227	163000	2440217970	13520	13520	13520	13520	0
165	20241227	162900	2440217970	13520	13520	13520	13520	0
166	20241227	162800	2440217970	13520	13520	13520	13520	0
167	20241227	162700	2440217970	13520	13520	13520	13520	0
168	20241227	162600	2440217970	13520	13520	13520	13520	0
169	20241227	162500	2440217970	13520	13520	13520	13520	0
170	20241227	162400	2440217970	13520	13520	13520	13520	0
171	20241227	162300	2440217970	13520	13520	13520	13520	0
172	20241227	162200	2440217970	13520	13520	13520	13520	0
173	20241227	162100	2440217970	13520	13520	13520	13520	0
174	20241227	162000	2440217970	13520	13520	13520	13520	0
175	20241227	161900	2440217970	13520	13520	13520	13520	0
176	20241227	161800	2440217970	13520	13520	13520	13520	0
177	20241227	161700	2440217970	13520	13520	13520	13520	0
178	20241227	161600	2440217970	13520	13520	13520	13520	0
179	20241227	161500	2440217970	13520	13520	13520	13520	0
180	20241227	161400	2440217970	13520	13520	13520	13520	0
181	20241227	161300	2440217970	13520	13520	13520	13520	0
182	20241227	161200	2440217970	13520	13520	13520	13520	1112
183	20241227	161100	2440217970	13520	13520	13520	13520	0
184	20241227	161000	2440217970	13520	13520	13520	13520	0
185	20241227	160900	2440217970	13520	13520	13520	13520	0
186	20241227	160800	2440217970	13520	13520	13520	13520	0
187	20241227	160700	2440217970	13520	13520	13520	13520	0
188	20241227	160600	2440217970	13520	13520	13520	13520	0
189	20241227	160500	2440217970	13520	13520	13520	13520	0
190	20241227	160400	2440217970	13520	13520	13520	13520	0
191	20241227	160300	2440217970	13520	13520	13520	13520	0
192	20241227	160200	2440217970	13520	13520	13520	13520	0
193	20241227	160100	2440217970	13520	13520	13520	13520	0
194	20241227	160000	2440217970	13520	13520	13520	13520	0
195	20241227	155900	2440217970	13520	13520	13520	13520	0
196	20241227	155800	2440217970	13520	13520	13520	13520	0
197	20241227	155700	2440217970	13520	13520	13520	13520	0
198	20241227	155600	2440217970	13520	13520	13520	13520	0
199	20241227	155500	2440217970	13520	13520	13520	13520	0
200	20241227	155400	2440217970	13520	13520	13520	13520	0
201	20241227	155300	2440217970	13520	13520	13520	13520	0
202	20241227	155200	2440217970	13520	13520	13520	13520	0
203	20241227	155100	2440217970	13520	13520	13520	13520	0
204	20241227	155000	2440217970	13520	13520	13520	13520	0
205	20241227	154900	2440217970	13520	13520	13520	13520	0
206	20241227	154800	2440217970	13520	13520	13520	13520	0
207	20241227	154700	2440217970	13520	13520	13520	13520	0
208	20241227	154600	2440217970	13520	13520	13520	13520	0
209	20241227	154500	2440217970	13520	13520	13520	13520	0
210	20241227	154400	2440217970	13520	13520	13520	13520	0
211	20241227	154300	2440217970	13520	13520	13520	13520	0
212	20241227	154200	2440217970	13520	13520	13520	13520	1112
213	20241227	154100	2440217970	13520	13520	13520	13520	0
214	20241227	154000	2440217970	13520	13520	13520	13520	0
215	20241227	153900	2440217970	13520	13520	13520	13520	0
216	20241227	153800	2440217970	13520	13520	13520	13520	0
217	20241227	153700	2440217970	13520	13520	13520	13520	0
218	20241227	153600	2440217970	13520	13520	13520	13520	0
219	20241227	153500	2440217970	13520	13520	13520	13520	0
220	20241227	153400	2440217970	13520	13520	13520	13520	0
221	20241227	153300	2440217970	13520	13520	13520	13520	0
222	20241227	153200	2440217970	13520	13520	13520	13520	0
223	20241227	153100	2440217970	13520	13520	13520	13520	0
224	20241227	153000	2440217970	13520	13520	13520	13520	1112
225	20241227	152900	2425183730	13550	13550	13550	13550	0
226	20241227	152800	2425183730	13550	13550	13550	13550	0
227	20241227	152700	2425183730	13550	13550	13550	13550	0
228	20241227	152600	2425183730	13550	13550	13550	13550	0
229	20241227	152500	2425183730	13550	13550	13550	13550	0
230	20241227	152400	2425183730	13550	13550	13550	13550	0
231	20241227	152300	2425183730	13550	13550	13550	13550	0
232	20241227	152200	2425183730	13550	13550	13550	13550	0
233	20241227	152100	2425183730	13550	13550	13550	13550	0
234	20241227	152000	2425183730	13550	13550	13550	13550	0
235	20241227	151900	2425183730	13550	13560	13560	13550	3
236	20241227	151800	2425143060	13550	13550	13550	13550	4
237	20241227	151700	2425088860	13550	13550	13550	13550	223
238	20241227	151600	2422067210	13530	13530	13530	13530	0
239	20241227	151500	2422067210	13530	13530	13530	13530	0
240	20241227	151400	2422067210	13530	13540	13540	13530	226
241	20241227	151300	2419009260	13540	13550	13550	13540	640
242	20241227	151200	2410340430	13550	13560	13560	13550	135
243	20241227	151100	2408509900	13560	13550	13560	13550	644
244	20241227	151000	2399783490	13540	13550	13550	13540	73
245	20241227	150900	2398794400	13550	13550	13550	13550	3
246	20241227	150800	2398753750	13550	13550	13550	13550	0
247	20241227	150700	2398753750	13550	13560	13560	13550	210
248	20241227	150600	2395908240	13540	13540	13540	13540	42
249	20241227	150500	2395339560	13540	13550	13550	13540	351
250	20241227	150400	2390585800	13550	13560	13560	13550	19
251	20241227	150300	2390328180	13560	13560	13560	13560	76
252	20241227	150200	2389297620	13560	13560	13560	13560	1
253	20241227	150100	2389284060	13590	13590	13590	13590	0
254	20241227	150000	2389284060	13590	13560	13590	13560	851
255	20241227	145900	2377744110	13560	13560	13560	13560	6
256	20241227	145800	2377662750	13560	13560	13560	13560	0
257	20241227	145700	2377662750	13560	13570	13570	13560	10
258	20241227	145600	2377527140	13560	13560	13560	13560	0
259	20241227	145500	2377527140	13560	13580	13580	13560	123
260	20241227	145400	2375858740	13590	13590	13590	13590	0
261	20241227	145300	2375858740	13590	13590	13590	13590	0
262	20241227	145200	2375858740	13590	13590	13590	13590	486
263	20241227	145100	2369254000	13600	13600	13600	13600	0
264	20241227	145000	2369254000	13600	13600	13600	13600	0
265	20241227	144900	2369254000	13600	13600	13600	13600	0
266	20241227	144800	2369254000	13600	13620	13620	13600	180
267	20241227	144700	2366805810	13640	13640	13640	13640	102
268	20241227	144600	2365414530	13640	13640	13640	13640	0
269	20241227	144500	2365414530	13640	13630	13640	13630	26
270	20241227	144400	2365060110	13620	13620	13620	13620	17
271	20241227	144300	2364828570	13620	13620	13620	13620	22
272	20241227	144200	2364528930	13620	13620	13620	13620	65
273	20241227	144100	2363643630	13620	13620	13620	13620	2
274	20241227	144000	2363616390	13620	13620	13620	13620	0
275	20241227	143900	2363616390	13620	13620	13620	13600	190
276	20241227	143800	2361032330	13620	13610	13620	13610	15
277	20241227	143700	2360828170	13580	13620	13620	13580	2434
278	20241227	143600	2327747430	13630	13630	13630	13630	0
279	20241227	143500	2327747430	13630	13630	13630	13630	13
280	20241227	143400	2327570240	13640	13640	13640	13640	0
281	20241227	143300	2327570240	13640	13640	13640	13640	0
282	20241227	143200	2327570240	13640	13670	13680	13640	395
283	20241227	143100	2322181030	13670	13670	13670	13670	1
284	20241227	143000	2322167360	13680	13680	13680	13680	0
285	20241227	142900	2322167360	13680	13680	13680	13680	0
286	20241227	142800	2322167360	13680	13670	13680	13670	4
287	20241227	142700	2322112650	13670	13670	13670	13670	22
288	20241227	142600	2321811910	13650	13650	13650	13650	1
289	20241227	142500	2321798260	13650	13650	13650	13650	0
290	20241227	142400	2321798260	13650	13650	13650	13650	0
291	20241227	142300	2321798260	13650	13650	13650	13650	0
292	20241227	142200	2321798260	13650	13630	13650	13630	37
293	20241227	142100	2321293610	13620	13660	13660	13620	245
294	20241227	142000	2317950600	13680	13680	13680	13680	0
295	20241227	141900	2317950600	13680	13680	13680	13680	0
296	20241227	141800	2317950600	13680	13680	13680	13680	0
297	20241227	141700	2317950600	13680	13680	13690	13680	6
298	20241227	141600	2317868500	13660	13680	13680	13660	4
299	20241227	141500	2317813800	13680	13680	13680	13680	0
300	20241227	141400	2317813800	13680	13680	13680	13680	3
301	20241227	141300	2317772760	13680	13670	13680	13670	10
302	20241227	141200	2317635970	13650	13650	13650	13650	0
303	20241227	141100	2317635970	13650	13650	13650	13630	8
304	20241227	141000	2317526890	13650	13650	13650	13650	0
305	20241227	140900	2317526890	13650	13650	13650	13650	0
306	20241227	140800	2317526890	13650	13650	13690	13650	3
307	20241227	140700	2317485900	13630	13630	13630	13630	0
308	20241227	140600	2317485900	13630	13630	13630	13630	0
309	20241227	140500	2317485900	13630	13630	13630	13630	0
310	20241227	140400	2317485900	13630	13630	13630	13630	0
311	20241227	140300	2317485900	13630	13690	13690	13630	735
312	20241227	140200	2307442670	13690	13690	13690	13690	1
313	20241227	140100	2307428980	13700	13700	13700	13700	0
314	20241227	140000	2307428980	13700	13700	13700	13700	0
315	20241227	135900	2307428980	13700	13700	13700	13700	2
316	20241227	135800	2307401580	13680	13680	13680	13680	0
317	20241227	135700	2307401580	13680	13680	13710	13680	5
318	20241227	135600	2307333150	13670	13670	13670	13670	1
319	20241227	135500	2307319480	13680	13690	13690	13670	205
320	20241227	135400	2304514600	13690	13690	13690	13690	0
321	20241227	135300	2304514600	13690	13690	13690	13690	49
322	20241227	135200	2303843790	13710	13690	13710	13690	11
323	20241227	135100	2303693020	13690	13690	13690	13690	2
324	20241227	135000	2303665640	13690	13690	13690	13690	16
325	20241227	134900	2303446600	13710	13690	13710	13690	52
326	20241227	134800	2302733700	13710	13710	13710	13710	0
327	20241227	134700	2302733700	13710	13690	13710	13690	2
328	20241227	134600	2302706300	13680	13680	13680	13680	0
329	20241227	134500	2302706300	13680	13680	13680	13680	0
330	20241227	134400	2302706300	13680	13690	13710	13680	286
331	20241227	134300	2298790120	13690	13670	13690	13670	98
332	20241227	134200	2297449770	13660	13660	13660	13660	4
333	20241227	134100	2297395130	13630	13630	13630	13630	20089
334	20241227	134000	2023582060	13620	13620	13620	13620	1
335	20241227	133900	2023568440	13640	13640	13640	13640	0
336	20241227	133800	2023568440	13640	13640	13640	13640	9
337	20241227	133700	2023445680	13640	13640	13640	13640	0
338	20241227	133600	2023445680	13640	13640	13640	13640	0
339	20241227	133500	2023445680	13640	13630	13640	13630	25
340	20241227	133400	2023104700	13620	13630	13630	13620	76
341	20241227	133300	2022069390	13630	13630	13630	13630	4
342	20241227	133200	2022014870	13630	13630	13630	13630	8
343	20241227	133100	2021905830	13630	13650	13650	13630	79
344	20241227	133000	2020828330	13650	13650	13650	13650	8
345	20241227	132900	2020719130	13670	13670	13670	13670	0
346	20241227	132800	2020719130	13670	13610	13670	13610	97
347	20241227	132700	2019393790	13610	13610	13650	13610	314
348	20241227	132600	2015108290	13650	13650	13650	13650	0
349	20241227	132500	2015108290	13650	13650	13650	13650	1
350	20241227	132400	2015094640	13600	13610	13610	13590	8
351	20241227	132300	2014985870	13610	13610	13610	13610	0
352	20241227	132200	2014985870	13610	13610	13610	13610	1
353	20241227	132100	2014972260	13610	13600	13650	13600	45
354	20241227	132000	2014358420	13600	13600	13600	13600	15
355	20241227	131900	2014154420	13600	13600	13600	13600	31
356	20241227	131800	2013732820	13600	13600	13600	13600	0
357	20241227	131700	2013732820	13600	13600	13600	13600	3
358	20241227	131600	2013692020	13600	13600	13600	13600	20
359	20241227	131500	2013420020	13590	13610	13610	13590	484
360	20241227	131400	2006832920	13610	13590	13670	13590	135
361	20241227	131300	2004993910	13590	13580	13590	13580	20
362	20241227	131200	2004722160	13580	13570	13580	13570	208
363	20241227	131100	2001898600	13540	13560	13560	13520	813
364	20241227	131000	1990894880	13560	13600	13600	13560	39
365	20241227	130900	1990365550	13600	13630	13630	13600	100
366	20241227	130800	1989004270	13630	13640	13640	13610	75
367	20241227	130700	1987983040	13610	13630	13630	13610	409
368	20241227	130600	1982409600	13640	13640	13650	13620	703
369	20241227	130500	1972824230	13640	13770	13860	13600	2069
370	20241227	130400	1944452640	13770	13570	13770	13570	1430
371	20241227	130300	1924886570	13570	13570	13570	13570	190
372	20241227	130200	1922308270	13550	13550	13550	13550	0
373	20241227	130100	1922308270	13550	13550	13550	13550	5
374	20241227	130000	1922240520	13550	13550	13550	13550	19
375	20241227	125900	1921983070	13550	13550	13550	13550	0
376	20241227	125800	1921983070	13550	13550	13550	13550	16
377	20241227	125700	1921766270	13550	13550	13550	13550	11
378	20241227	125600	1921617220	13560	13560	13560	13560	3
379	20241227	125500	1921576540	13570	13570	13570	13570	11
380	20241227	125400	1921427270	13570	13570	13570	13570	0
381	20241227	125300	1921427270	13570	13570	13570	13570	11
382	20241227	125200	1921278000	13570	13570	13570	13570	11
383	20241227	125100	1921128730	13570	13570	13570	13570	11
384	20241227	125000	1920979460	13570	13570	13570	13570	11
385	20241227	124900	1920830190	13570	13570	13570	13570	51
386	20241227	124800	1920138120	13580	13580	13580	13580	0
387	20241227	124700	1920138120	13580	13580	13580	13580	11
388	20241227	124600	1919988740	13590	13580	13600	13580	24
389	20241227	124500	1919662660	13580	13580	13580	13550	29
390	20241227	124400	1919269170	13610	13560	13610	13560	40
391	20241227	124300	1918725900	13570	13570	13570	13570	0
392	20241227	124200	1918725900	13570	13580	13610	13570	114
393	20241227	124100	1917177930	13590	13560	13590	13550	906
394	20241227	124000	1904892380	13560	13570	13570	13560	88
395	20241227	123900	1903698670	13580	13580	13580	13580	1
396	20241227	123800	1903685090	13590	13590	13590	13590	1
397	20241227	123700	1903671500	13600	13600	13600	13600	0
398	20241227	123600	1903671500	13600	13620	13620	13600	3
399	20241227	123500	1903630660	13600	13600	13600	13600	11
400	20241227	123400	1903481060	13600	13600	13600	13600	11
401	20241227	123300	1903331460	13600	13600	13600	13600	19
402	20241227	123200	1903073060	13620	13600	13620	13600	13
403	20241227	123100	1902896220	13600	13610	13610	13600	36
404	20241227	123000	1902406290	13610	13610	13610	13610	48
405	20241227	122900	1901753010	13620	13620	13620	13620	1
406	20241227	122800	1901739390	13620	13620	13620	13620	11
407	20241227	122700	1901589570	13630	13610	13660	13610	546
408	20241227	122600	1894153320	13580	13580	13580	13580	100
409	20241227	122500	1892795320	13580	13560	13610	13560	682
410	20241227	122400	1883536170	13530	13530	13530	13530	11
411	20241227	122300	1883387340	13540	13550	13550	13540	411
412	20241227	122200	1877822270	13540	13550	13550	13540	240
413	20241227	122100	1874572510	13550	13550	13550	13550	12
414	20241227	122000	1874409910	13550	13550	13550	13550	0
415	20241227	121900	1874409910	13550	13550	13550	13550	26
416	20241227	121800	1874057610	13550	13580	13580	13550	336
417	20241227	121700	1869504660	13550	13550	13550	13550	12
418	20241227	121600	1869342060	13550	13550	13550	13550	11
419	20241227	121500	1869193010	13550	13550	13550	13550	18
420	20241227	121400	1868949110	13550	13570	13580	13550	380
421	20241227	121300	1863789340	13540	13540	13550	13540	395
422	20241227	121200	1858437480	13520	13520	13520	13520	11
423	20241227	121100	1858288760	13520	13540	13540	13520	712
424	20241227	121000	1848661800	13540	13540	13540	13540	21
425	20241227	120900	1848377460	13540	13540	13540	13540	0
426	20241227	120800	1848377460	13540	13540	13560	13540	1237
427	20241227	120700	1831621640	13530	13530	13530	13530	900
428	20241227	120600	1819444640	13530	13530	13530	13530	11
429	20241227	120500	1819295810	13530	13530	13560	13530	917
430	20241227	120400	1806869610	13530	13530	13530	13530	11
431	20241227	120300	1806720780	13530	13530	13530	13530	29
432	20241227	120200	1806328410	13520	13540	13540	13520	621
433	20241227	120100	1797920290	13540	13550	13550	13540	397
434	20241227	120000	1792541050	13510	13550	13550	13510	1205
435	20241227	115900	1776231900	13560	13560	13560	13560	141
436	20241227	115800	1774319940	13550	13550	13550	13550	11
437	20241227	115700	1774170890	13560	13560	13560	13560	620
438	20241227	115600	1765763690	13560	13560	13600	13560	91
439	20241227	115500	1764529110	13560	13560	13560	13560	11
440	20241227	115400	1764379950	13560	13600	13600	13560	23
441	20241227	115300	1764067590	13560	13600	13620	13560	175
442	20241227	115200	1761691290	13560	13560	13600	13560	336
443	20241227	115100	1757123730	13560	13620	13620	13560	593
444	20241227	115000	1749056970	13610	13610	13610	13610	11
445	20241227	114900	1748907260	13610	13610	13610	13610	11
446	20241227	114800	1748757550	13610	13610	13610	13610	11
447	20241227	114700	1748607840	13640	13600	13640	13600	27
448	20241227	114600	1748240060	13630	13630	13630	13590	401
449	20241227	114500	1742780480	13610	13650	13650	13570	51
450	20241227	114400	1742088190	13570	13600	13600	13570	12
451	20241227	114300	1741925320	13580	13610	13610	13580	23
452	20241227	114200	1741612620	13560	13560	13560	13560	11
453	20241227	114100	1741463460	13560	13560	13560	13560	21
454	20241227	114000	1741178700	13560	13590	13590	13560	12
455	20241227	113900	1741015950	13590	13590	13590	13580	1272
456	20241227	113800	1723734060	13560	13580	13580	13560	118
457	20241227	113700	1722132710	13600	13620	13620	13600	302
458	20241227	113600	1718023640	13640	13610	13680	13610	344
459	20241227	113500	1713340980	13580	13560	13590	13560	344
460	20241227	113400	1708666470	13570	13580	13580	13560	939
461	20241227	113300	1695923440	13580	13580	13580	13580	0
462	20241227	113200	1695923440	13580	13580	13580	13580	11
463	20241227	113100	1695774060	13580	13580	13580	13580	11
464	20241227	113000	1695624680	13580	13580	13580	13580	12
465	20241227	112900	1695461720	13580	13580	13580	13580	14
466	20241227	112800	1695271600	13610	13600	13610	13570	1062
467	20241227	112700	1680836530	13580	13580	13600	13580	527
468	20241227	112600	1673678890	13600	13630	13630	13590	980
469	20241227	112500	1660339100	13640	13660	13660	13640	521
470	20241227	112400	1653227180	13660	13690	13690	13660	847
471	20241227	112300	1641655740	13720	13700	13720	13700	113
472	20241227	112200	1640107610	13700	13700	13700	13700	544
473	20241227	112100	1632654810	13730	13710	13730	13710	107
474	20241227	112000	1631187700	13710	13710	13710	13710	11
475	20241227	111900	1631036890	13700	13720	13720	13700	28
476	20241227	111800	1630652950	13700	13700	13700	13700	11
477	20241227	111700	1630502250	13720	13720	13720	13720	1
478	20241227	111600	1630488530	13720	13690	13720	13690	119
479	20241227	111500	1628858240	13710	13690	13710	13690	105
480	20241227	111400	1627420690	13690	13690	13760	13690	119
481	20241227	111300	1625791460	13690	13710	13710	13690	86
482	20241227	111200	1624613840	13710	13700	13710	13700	13
483	20241227	111100	1624435720	13700	13700	13700	13700	37
484	20241227	111000	1623928820	13700	13700	13700	13700	60
485	20241227	110900	1623106820	13700	13730	13800	13700	86
486	20241227	110800	1621928370	13800	13680	13810	13670	1096
487	20241227	110700	1606912920	13680	13700	13700	13670	1106
488	20241227	110600	1591763830	13690	13800	13800	13690	250
489	20241227	110500	1588338840	13700	13710	13810	13700	41
490	20241227	110400	1587775320	13710	13710	13710	13700	709
491	20241227	110300	1578061760	13720	13800	13800	13720	855
492	20241227	110200	1566294760	13790	13790	13830	13790	194
493	20241227	110100	1563619260	13780	13740	13780	13740	178
494	20241227	110000	1561170460	13730	13750	13750	13730	193
495	20241227	105900	1558518440	13750	13750	13750	13750	53
496	20241227	105800	1557789690	13740	13780	13780	13740	482
497	20241227	105700	1551157770	13780	13780	13780	13780	35
498	20241227	105600	1550675470	13780	13790	13830	13780	80
499	20241227	105500	1549570330	13790	13760	13790	13760	300
500	20241227	105400	1545434960	13760	13720	13810	13720	917
501	20241227	105300	1532834360	13700	13720	13730	13670	676
502	20241227	105200	1523578000	13720	13710	13720	13710	66
503	20241227	105100	1522672690	13710	13700	13710	13700	69
504	20241227	105000	1521727080	13720	13750	13750	13710	914
505	20241227	104900	1509171900	13770	13780	13780	13760	303
506	20241227	104800	1505000230	13790	13790	13790	13780	507
507	20241227	104700	1498008960	13790	13800	13800	13790	153
508	20241227	104600	1495898370	13800	13810	13810	13800	422
509	20241227	104500	1490074560	13850	13840	13860	13820	561
510	20241227	104400	1482314660	13840	13850	13860	13840	88
511	20241227	104300	1481095500	13840	13860	13860	13840	51
512	20241227	104200	1480388920	13840	13820	13860	13820	344
513	20241227	104100	1475622780	13820	13920	13920	13810	3301
514	20241227	104000	1429941210	13920	13930	13930	13920	60
515	20241227	103900	1429105930	13930	13950	13950	13930	39
516	20241227	103800	1428562280	13950	13920	13970	13910	56
517	20241227	103700	1427780760	13920	13880	13920	13880	204
518	20241227	103600	1424944760	13870	13960	13960	13870	872
519	20241227	103500	1412817500	13960	13990	13990	13960	283
520	20241227	103400	1408864440	14000	13970	14000	13970	231
521	20241227	103300	1405633970	13970	13970	13970	13970	321
522	20241227	103200	1401149600	13960	13980	13980	13960	1017
523	20241227	103100	1386946300	13960	14010	14020	13960	1382
524	20241227	103000	1367603040	14010	14020	14030	14000	118
525	20241227	102900	1365948710	14030	14000	14040	14000	2745
526	20241227	102800	1327459440	14000	13970	14040	13970	4767
527	20241227	102700	1260707540	13960	13910	13960	13910	702
528	20241227	102600	1250910730	13910	13870	13920	13840	437
529	20241227	102500	1244838870	13870	13900	13900	13870	726
530	20241227	102400	1234747800	13900	13930	13930	13900	217
531	20241227	102300	1231728450	13930	13980	13980	13870	620
532	20241227	102200	1223074900	14030	13870	14040	13870	2562
533	20241227	102100	1187242780	13890	13790	13960	13790	327
534	20241227	102000	1182707290	13790	13790	13790	13750	1283
535	20241227	101900	1165049740	13800	13820	13820	13800	693
536	20241227	101800	1155484890	13810	13810	13840	13760	1884
537	20241227	101700	1129487310	13810	13860	13860	13750	3427
538	20241227	101600	1082136280	13880	13910	13910	13860	1588
539	20241227	101500	1060093460	13930	14030	14070	13930	3199
540	20241227	101400	1015411030	14000	13950	14090	13950	1636
541	20241227	101300	992533000	13930	13960	14010	13930	234
542	20241227	101200	989267530	14020	13880	14020	13880	1579
543	20241227	101100	967228440	13890	13890	13910	13870	1113
544	20241227	101000	951773410	13890	13910	13910	13880	342
545	20241227	100900	947022870	13910	13960	13960	13810	1983
546	20241227	100800	919493580	13970	14130	14170	13870	5554
547	20241227	100700	841554680	14130	14100	14290	14090	7937
548	20241227	100600	729097110	14130	14120	14310	14090	7757
549	20241227	100500	618682090	14120	14440	14450	14050	6161
550	20241227	100400	531242850	14440	13890	14500	13810	16685
551	20241227	100300	294621010	13900	13750	13900	13750	1307
552	20241227	100200	276511140	13850	13750	13850	13740	265
553	20241227	100100	272866730	13750	13790	13850	13740	1024
554	20241227	100000	258726890	13780	13690	14010	13640	3860
555	20241227	095900	205266520	13640	13640	13690	13620	114
556	20241227	095800	203710060	13630	13610	13650	13610	47
557	20241227	095700	203069650	13650	13620	13650	13620	722
558	20241227	095600	193216030	13600	13610	13610	13600	250
559	20241227	095500	189813670	13610	13630	13650	13580	313
560	20241227	095400	185545570	13640	13570	13640	13570	1018
561	20241227	095300	171705910	13570	13570	13570	13570	1
562	20241227	095200	171692340	13540	13540	13540	13540	11
563	20241227	095100	171543400	13530	13530	13530	13500	1986
564	20241227	095000	144721520	13530	13560	13560	13530	278
565	20241227	094900	140958480	13560	13560	13560	13560	9
566	20241227	094800	140836440	13560	13560	13560	13560	11
567	20241227	094700	140687280	13570	13570	13570	13570	8
568	20241227	094600	140578720	13570	13580	13580	13570	15
569	20241227	094500	140375160	13590	13580	13590	13580	13
570	20241227	094400	140198610	13580	13590	13590	13580	3
571	20241227	094300	140157860	13590	13590	13590	13590	11
572	20241227	094200	140008370	13590	13590	13590	13590	11
573	20241227	094100	139858880	13590	13590	13590	13590	11
574	20241227	094000	139709390	13610	13600	13610	13600	13
575	20241227	093900	139532580	13600	13600	13600	13600	0
576	20241227	093800	139532580	13600	13610	13610	13600	12
577	20241227	093700	139369370	13590	13570	13590	13570	391
578	20241227	093600	134060150	13570	13560	13570	13560	22
579	20241227	093500	133761720	13570	13570	13570	13560	186
580	20241227	093400	131237810	13570	13560	13570	13560	23
581	20241227	093300	130925810	13570	13570	13570	13570	110
582	20241227	093200	129433110	13570	13630	13630	13570	684
583	20241227	093100	120131220	13620	13620	13620	13620	11
584	20241227	093000	119981400	13640	13560	13640	13560	271
585	20241227	092900	116299360	13560	13550	13580	13540	19
586	20241227	092800	116041900	13530	13530	13530	13520	321
587	20241227	092700	111698780	13540	13580	13580	13540	362
588	20241227	092600	106793990	13580	13550	13630	13550	371
589	20241227	092500	101746630	13510	13470	13510	13470	622
590	20241227	092400	93365470	13470	13470	13470	13470	11
591	20241227	092300	93217300	13470	13520	13520	13470	1174
592	20241227	092200	77381970	13510	13550	13550	13510	12
593	20241227	092100	77219810	13550	13550	13550	13550	1
594	20241227	092000	77206260	13510	13510	13510	13510	11
595	20241227	091900	77057650	13510	13510	13510	13510	12
596	20241227	091800	76895530	13510	13510	13510	13510	11
597	20241227	091700	76746920	13510	13510	13510	13510	11
598	20241227	091600	76598310	13510	13510	13510	13510	33
599	20241227	091500	76152480	13510	13510	13510	13510	200
600	20241227	091400	73450480	13500	13500	13500	13500	21
601	20241227	091300	73166980	13490	13500	13500	13490	521
602	20241227	091200	66133590	13500	13500	13500	13500	11
603	20241227	091100	65985090	13500	13500	13500	13500	11
604	20241227	091000	65836590	13550	13500	13550	13500	35
605	20241227	090900	65363390	13530	13480	13530	13480	201
606	20241227	090800	62649920	13480	13510	13510	13480	572
607	20241227	090700	54930110	13510	13630	13630	13510	12
608	20241227	090600	54767870	13600	13520	13600	13480	1515
609	20241227	090500	34274700	13530	13600	13600	13530	1424
610	20241227	090400	14940630	13600	13600	13600	13600	12
611	20241227	090300	14777430	13640	13640	13640	13640	4
612	20241227	090200	14722870	13600	13640	13640	13600	127
613	20241227	090100	12992950	13650	13670	13670	13650	357
614	20241227	090000	8118260	13670	13750	13750	13670	591